| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.984,25 |
18:29 |
+93,46 |
+0,52% |
- |
- |
17.890,79 |
0,00 |
|
|
Adobe |
871981 |
492,300 |
18:28 |
+6,120 |
+1,26% |
492,120 |
492,380 |
486,180 |
947.174,00 |
|
|
Advanced Micro Devices |
863186 |
154,987 |
18:29 |
+4,387 |
+2,91% |
154,960 |
154,990 |
150,600 |
27,99 Mio. |
|
|
Airbnb |
A2QG35 |
161,640 |
18:29 |
+1,930 |
+1,21% |
161,610 |
161,660 |
159,710 |
1,03 Mio. |
|
|
Alphabet |
A14Y6F |
166,770 |
18:29 |
-0,470 |
-0,28% |
166,750 |
166,770 |
167,240 |
9,83 Mio. |
|
|
Alphabet |
A14Y6H |
168,545 |
18:29 |
-0,445 |
-0,26% |
168,530 |
168,540 |
168,990 |
7,16 Mio. |
|
|
Amazon.com |
906866 |
186,700 |
18:29 |
+0,490 |
+0,26% |
186,690 |
186,700 |
186,210 |
16,43 Mio. |
|
|
American Electric Power Compan |
850222 |
88,790 |
18:29 |
+0,190 |
+0,21% |
88,780 |
88,800 |
88,600 |
613.965,00 |
|
|
Amgen |
867900 |
298,490 |
18:28 |
-12,800 |
-4,11% |
298,420 |
298,580 |
311,290 |
2,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,030 |
18:29 |
+2,400 |
+1,20% |
202,050 |
202,140 |
199,630 |
465.769,00 |
|
|
ANSYS |
901492 |
320,240 |
18:27 |
+0,720 |
+0,23% |
319,990 |
320,680 |
319,520 |
121.631,00 |
|
|
Apple |
865985 |
181,705 |
18:29 |
-1,675 |
-0,91% |
181,700 |
181,710 |
183,380 |
37,19 Mio. |
|
|
Applied Materials |
865177 |
207,305 |
18:29 |
+3,215 |
+1,58% |
207,240 |
207,370 |
204,090 |
1,18 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,305 |
18:28 |
+10,675 |
+1,18% |
911,780 |
913,090 |
901,630 |
258.841,00 |
|
|
AstraZeneca PLC |
886715 |
75,720 |
18:29 |
-0,630 |
-0,83% |
75,710 |
75,720 |
76,350 |
2,25 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,460 |
18:29 |
-1,060 |
-0,58% |
182,410 |
182,510 |
183,520 |
496.302,00 |
|
|
Autodesk |
869964 |
215,420 |
18:29 |
+0,230 |
+0,11% |
215,420 |
215,580 |
215,190 |
467.020,00 |
|
|
Automatic Data Processing |
850347 |
241,520 |
18:29 |
-0,370 |
-0,15% |
241,480 |
241,580 |
241,890 |
286.490,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,295 |
18:29 |
+0,375 |
+1,17% |
32,290 |
32,300 |
31,920 |
867.970,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,220 |
18:29 |
+3,710 |
+1,71% |
221,140 |
221,300 |
217,510 |
499.077,00 |
|
|
Booking Holdings |
A2JEXP |
3.525,125 |
18:28 |
-52,255 |
-1,46% |
3.521,000 |
3.529,250 |
3.577,380 |
137.896,00 |
|
|
Broadcom |
A2JG9Z |
1.298,000 |
18:29 |
+19,890 |
+1,56% |
1.297,210 |
1.298,000 |
1.278,110 |
514.654,00 |
|
|
Cadence Design Systems |
873567 |
283,410 |
18:29 |
+1,780 |
+0,63% |
283,310 |
283,520 |
281,630 |
470.684,00 |
|
|
CDW Corp |
A1W0KL |
220,265 |
18:29 |
+0,705 |
+0,32% |
220,140 |
220,390 |
219,560 |
126.855,00 |
|
|
Charter Communications |
A2AJX9 |
271,365 |
18:28 |
+5,435 |
+2,04% |
271,160 |
271,560 |
265,930 |
1,52 Mio. |
|
|
Cintas Corp |
880205 |
680,070 |
18:27 |
+6,030 |
+0,89% |
679,750 |
680,620 |
674,040 |
102.685,00 |
|
|
Cisco Systems |
878841 |
47,035 |
18:29 |
-0,085 |
-0,18% |
47,030 |
47,040 |
47,120 |
3,75 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,330 |
18:29 |
-0,480 |
-0,67% |
71,330 |
71,350 |
71,810 |
287.599,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,220 |
18:29 |
-0,030 |
-0,05% |
66,210 |
66,230 |
66,250 |
664.199,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,555 |
18:29 |
-0,135 |
-0,35% |
38,550 |
38,560 |
38,690 |
6,40 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
198,170 |
18:29 |
+3,310 |
+1,70% |
198,070 |
198,300 |
194,860 |
1,32 Mio. |
|
|
Copart |
893807 |
55,335 |
18:29 |
+0,135 |
+0,24% |
55,330 |
55,340 |
55,200 |
869.694,00 |
|
|
CoStar Group |
922134 |
90,935 |
18:28 |
-0,295 |
-0,32% |
90,950 |
90,980 |
91,230 |
384.898,00 |
|
|
Costco Wholesale Corp |
888351 |
749,010 |
18:29 |
+5,110 |
+0,69% |
748,840 |
749,090 |
743,900 |
555.182,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,879 |
18:29 |
+3,669 |
+1,18% |
313,870 |
314,080 |
310,210 |
1,46 Mio. |
|
|
CSX Corp |
865857 |
33,625 |
18:29 |
-0,225 |
-0,66% |
33,620 |
33,630 |
33,850 |
2,48 Mio. |
|
|
Datadog |
A2PSFR |
125,310 |
18:29 |
+1,040 |
+0,84% |
125,280 |
125,340 |
124,270 |
2,24 Mio. |
|
|
DexCom |
A0D9T1 |
128,880 |
18:29 |
+0,510 |
+0,40% |
128,840 |
128,960 |
128,370 |
456.316,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,680 |
18:29 |
+4,180 |
+2,07% |
205,630 |
205,740 |
201,500 |
378.224,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,740 |
18:29 |
-0,990 |
-0,82% |
119,710 |
119,770 |
120,730 |
517.243,00 |
|
|
DoorDash |
A2QHEA |
116,395 |
18:29 |
+2,585 |
+2,27% |
116,320 |
116,450 |
113,810 |
1,33 Mio. |
|
|
Electronic Arts |
878372 |
129,685 |
18:29 |
+0,125 |
+0,10% |
129,660 |
129,710 |
129,560 |
551.880,00 |
|
|
Exelon Corp |
852011 |
37,400 |
18:29 |
-0,010 |
-0,03% |
37,390 |
37,400 |
37,410 |
1,82 Mio. |
|
|
Fastenal Company |
887891 |
67,095 |
18:29 |
-1,335 |
-1,95% |
67,090 |
67,100 |
68,430 |
2,07 Mio. |
|
|
Fortinet |
A0YEFE |
58,730 |
18:29 |
-0,150 |
-0,25% |
58,720 |
58,740 |
58,880 |
6,59 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,604 |
18:29 |
+0,134 |
+0,17% |
79,600 |
79,640 |
79,470 |
872.962,00 |
|
|
Gilead Sciences |
885823 |
64,500 |
18:29 |
-0,280 |
-0,43% |
64,490 |
64,500 |
64,780 |
1,98 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,980 |
18:28 |
+0,710 |
+1,44% |
49,980 |
50,010 |
49,270 |
829.752,00 |
|
|
Honeywell International |
870153 |
194,040 |
18:29 |
-1,770 |
-0,90% |
194,020 |
194,050 |
195,810 |
691.485,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
475,915 |
18:28 |
-4,685 |
-0,97% |
475,540 |
476,490 |
480,600 |
79.618,00 |
|
|
Illumina |
927079 |
117,070 |
18:29 |
-0,860 |
-0,73% |
116,990 |
117,120 |
117,930 |
724.650,00 |
|
|
Intel Corp |
855681 |
30,760 |
18:29 |
-0,140 |
-0,45% |
30,760 |
30,770 |
30,900 |
14,79 Mio. |
|
|
Intuit |
886053 |
628,720 |
18:28 |
-0,550 |
-0,09% |
628,520 |
628,970 |
629,270 |
215.449,00 |
|
|
Intuitive Surgical |
888024 |
380,895 |
18:28 |
-0,465 |
-0,12% |
380,860 |
381,130 |
381,360 |
235.062,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,595 |
18:29 |
-0,235 |
-0,69% |
33,590 |
33,600 |
33,830 |
1,80 Mio. |
|
|
KLA Corp |
865884 |
713,540 |
18:28 |
+16,950 |
+2,43% |
712,780 |
713,620 |
696,590 |
303.348,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,595 |
18:29 |
-0,755 |
-2,08% |
35,590 |
35,600 |
36,350 |
3,16 Mio. |
|
|
Lam Research Corp |
869686 |
920,450 |
18:24 |
+11,920 |
+1,31% |
920,690 |
921,780 |
908,530 |
139.716,00 |
|
|
lululemon athletica |
A0MXBY |
350,110 |
18:28 |
-5,040 |
-1,42% |
350,000 |
350,210 |
355,150 |
504.387,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,980 |
18:29 |
+1,390 |
+0,59% |
235,980 |
236,090 |
234,590 |
367.339,00 |
|
|
Marvell Technology |
A3CNLD |
69,080 |
18:29 |
+0,570 |
+0,83% |
69,080 |
69,100 |
68,510 |
2,12 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.668,520 |
18:27 |
+37,960 |
+2,33% |
1.663,750 |
1.668,780 |
1.630,560 |
356.544,00 |
|
|
Meta Platforms |
A1JWVX |
458,470 |
18:29 |
+6,510 |
+1,44% |
458,470 |
458,640 |
451,960 |
6,65 Mio. |
|
|
Microchip Technology |
886105 |
93,275 |
18:29 |
+1,915 |
+2,10% |
93,260 |
93,320 |
91,360 |
1,98 Mio. |
|
|
Micron Technology |
869020 |
120,150 |
18:29 |
+5,450 |
+4,75% |
120,140 |
120,160 |
114,700 |
13,09 Mio. |
|
|
Microsoft Corp |
870747 |
409,990 |
18:29 |
+3,330 |
+0,82% |
409,960 |
410,010 |
406,660 |
6,44 Mio. |
|
|
Moderna |
A2N9D9 |
120,390 |
18:29 |
-4,610 |
-3,69% |
120,300 |
120,470 |
125,000 |
2,27 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,395 |
18:29 |
-0,495 |
-0,71% |
69,390 |
69,400 |
69,890 |
1,78 Mio. |
|
|
MongoDB |
A2DYB1 |
366,610 |
18:29 |
+3,760 |
+1,04% |
366,330 |
366,830 |
362,850 |
332.898,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,210 |
18:29 |
-0,790 |
-1,44% |
54,210 |
54,220 |
55,000 |
3,82 Mio. |
|
|
Netflix |
552484 |
590,880 |
18:29 |
+11,540 |
+1,99% |
590,820 |
591,240 |
579,340 |
1,62 Mio. |
|
|
NVIDIA Corp |
918422 |
916,635 |
18:29 |
+28,745 |
+3,24% |
916,440 |
916,830 |
887,890 |
22,61 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,425 |
18:29 |
-0,425 |
-0,16% |
257,310 |
257,610 |
257,850 |
409.223,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.014,550 |
18:29 |
+1,600 |
+0,16% |
1.013,230 |
1.014,560 |
1.012,950 |
142.722,00 |
|
|
Old Dominion Freight Line |
923655 |
180,880 |
18:29 |
-4,180 |
-2,26% |
180,760 |
181,000 |
185,060 |
695.189,00 |
|
|
ON Semiconductor Corp |
930124 |
69,520 |
18:29 |
-0,850 |
-1,21% |
69,500 |
69,520 |
70,370 |
2,12 Mio. |
|
|
PACCAR |
861114 |
105,260 |
18:29 |
+0,470 |
+0,45% |
105,240 |
105,280 |
104,790 |
1,03 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
298,580 |
18:28 |
+2,370 |
+0,80% |
298,430 |
298,730 |
296,210 |
1,17 Mio. |
|
|
Paychex |
868284 |
119,803 |
18:28 |
-0,297 |
-0,25% |
119,820 |
119,850 |
120,100 |
221.537,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,550 |
18:29 |
-0,150 |
-0,23% |
65,550 |
65,560 |
65,700 |
5,25 Mio. |
|
|
PDD Holdings |
A2JRK6 |
139,945 |
18:29 |
-0,235 |
-0,17% |
139,920 |
139,970 |
140,180 |
4,56 Mio. |
|
|
PepsiCo |
851995 |
175,270 |
18:29 |
-0,880 |
-0,50% |
175,280 |
175,300 |
176,150 |
874.802,00 |
|
|
QUALCOMM |
883121 |
181,080 |
18:29 |
+1,440 |
+0,80% |
181,070 |
181,100 |
179,640 |
2,55 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
953,300 |
18:28 |
-3,700 |
-0,39% |
952,730 |
954,300 |
957,000 |
104.860,00 |
|
|
Roper Technologies |
883563 |
514,115 |
18:28 |
-3,095 |
-0,60% |
513,980 |
514,510 |
517,210 |
270.400,00 |
|
|
Ross Stores |
870053 |
131,740 |
18:29 |
+0,900 |
+0,69% |
131,730 |
131,750 |
130,840 |
735.167,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,153 |
18:29 |
+0,033 |
+1,06% |
3,150 |
3,160 |
3,120 |
5,39 Mio. |
|
|
Starbucks Corp |
884437 |
73,090 |
18:29 |
-0,020 |
-0,03% |
73,080 |
73,090 |
73,110 |
8,26 Mio. |
|
|
Synopsys |
883703 |
541,170 |
18:29 |
+4,230 |
+0,79% |
540,640 |
541,330 |
536,940 |
239.639,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,140 |
18:29 |
-2,460 |
-1,49% |
162,130 |
162,170 |
164,600 |
2,42 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,470 |
18:29 |
+1,590 |
+1,09% |
147,430 |
147,500 |
145,880 |
347.730,00 |
|
|
Tesla |
A1CX3T |
182,800 |
18:29 |
+1,610 |
+0,89% |
182,790 |
182,830 |
181,190 |
51,45 Mio. |
|
|
Texas Instruments |
852654 |
180,480 |
18:29 |
+1,570 |
+0,88% |
180,460 |
180,520 |
178,910 |
1,14 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,165 |
18:29 |
+1,575 |
+1,78% |
90,160 |
90,180 |
88,590 |
1,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
239,580 |
18:28 |
+2,250 |
+0,95% |
239,420 |
239,650 |
237,330 |
334.935,00 |
|
|
Vertex Pharmaceuticals |
882807 |
401,980 |
18:29 |
+0,900 |
+0,22% |
401,750 |
402,070 |
401,080 |
406.730,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,356 |
18:29 |
-0,454 |
-2,55% |
17,350 |
17,360 |
17,810 |
3,74 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,930 |
18:29 |
-0,040 |
-0,50% |
7,920 |
7,930 |
7,970 |
11,76 Mio. |
|
|
Workday |
A1J39P |
248,910 |
18:29 |
-6,870 |
-2,69% |
248,730 |
249,170 |
255,780 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,590 |
18:29 |
-0,660 |
-1,22% |
53,590 |
53,600 |
54,250 |
1,00 Mio. |
|
|
Zscaler |
A2JF28 |
176,391 |
18:29 |
-0,719 |
-0,41% |
176,380 |
176,490 |
177,110 |
532.104,00 |
|